PT Bhakti Multi Artha Tbk (IDX:BHAT)
Indonesia
· Delayed Price · Currency is IDR 1,430.00
-35.00 (-2.39%)
Dec 5, 2025, 4:05 PM WIB
PT Bhakti Multi Artha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,480.00 | 1,570.00 | 1,420.00 | 1,430.00 | 1,430.00 | -2.39% | 1,244,800 |
| Dec 4, 2025 | 1,485.00 | 1,500.00 | 1,410.00 | 1,465.00 | 1,465.00 | -1.01% | 1,394,600 |
| Dec 3, 2025 | 1,515.00 | 1,590.00 | 1,390.00 | 1,480.00 | 1,480.00 | 3.86% | 1,518,000 |
| Dec 2, 2025 | 1,440.00 | 1,660.00 | 1,225.00 | 1,425.00 | 1,425.00 | -1.04% | 4,103,200 |
| Dec 1, 2025 | 1,305.00 | 1,470.00 | 1,290.00 | 1,440.00 | 1,440.00 | -4.95% | 710,900 |
| Nov 28, 2025 | 2,220.00 | 2,220.00 | 1,515.00 | 1,515.00 | 1,515.00 | -14.89% | 1,095,500 |
| Nov 26, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 24.91% | 65,700 |
| Nov 25, 2025 | 1,150.00 | 1,425.00 | 1,150.00 | 1,425.00 | 1,425.00 | 25.00% | 1,343,600 |
| Nov 24, 2025 | 1,130.00 | 1,145.00 | 1,090.00 | 1,140.00 | 1,140.00 | 1.79% | 5,872,300 |
| Nov 21, 2025 | 1,125.00 | 1,130.00 | 1,075.00 | 1,120.00 | 1,120.00 | -0.44% | 1,586,500 |
| Nov 20, 2025 | 1,060.00 | 1,130.00 | 1,055.00 | 1,125.00 | 1,125.00 | 6.13% | 4,847,900 |
| Nov 19, 2025 | 1,060.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 2,521,700 |
| Nov 18, 2025 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | - | 2,060,200 |
| Nov 17, 2025 | 1,025.00 | 1,060.00 | 1,025.00 | 1,060.00 | 1,060.00 | 2.42% | 2,409,300 |
| Nov 14, 2025 | 1,040.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | -0.48% | 3,152,300 |
| Nov 13, 2025 | 1,070.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,040.00 | -2.80% | 1,612,300 |
| Nov 12, 2025 | 1,035.00 | 1,075.00 | 1,020.00 | 1,070.00 | 1,070.00 | 1.90% | 5,130,000 |
| Nov 11, 2025 | 1,050.00 | 1,055.00 | 1,025.00 | 1,050.00 | 1,050.00 | - | 2,029,600 |
| Nov 10, 2025 | 1,025.00 | 1,055.00 | 1,020.00 | 1,050.00 | 1,050.00 | 2.44% | 2,884,800 |
| Nov 7, 2025 | 1,020.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 1,928,000 |
| Nov 6, 2025 | 985.00 | 1,025.00 | 985.00 | 1,020.00 | 1,020.00 | 3.03% | 3,248,400 |
| Nov 5, 2025 | 990.00 | 990.00 | 975.00 | 990.00 | 990.00 | - | 1,461,700 |
| Nov 4, 2025 | 990.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | - | 2,122,300 |
| Nov 3, 2025 | 965.00 | 990.00 | 965.00 | 990.00 | 990.00 | 2.59% | 3,107,800 |
| Oct 31, 2025 | 950.00 | 970.00 | 945.00 | 965.00 | 965.00 | 1.58% | 2,262,600 |
| Oct 30, 2025 | 935.00 | 955.00 | 930.00 | 950.00 | 950.00 | 1.60% | 2,141,900 |
| Oct 29, 2025 | 915.00 | 935.00 | 915.00 | 935.00 | 935.00 | 1.08% | 1,583,100 |
| Oct 28, 2025 | 945.00 | 945.00 | 915.00 | 925.00 | 925.00 | -2.12% | 2,520,700 |
| Oct 27, 2025 | 960.00 | 960.00 | 940.00 | 945.00 | 945.00 | -1.56% | 1,539,900 |
| Oct 24, 2025 | 960.00 | 965.00 | 955.00 | 960.00 | 960.00 | - | 1,119,600 |
| Oct 23, 2025 | 960.00 | 980.00 | 960.00 | 960.00 | 960.00 | - | 3,411,800 |
| Oct 22, 2025 | 945.00 | 975.00 | 935.00 | 960.00 | 960.00 | 1.59% | 2,778,800 |
| Oct 21, 2025 | 940.00 | 950.00 | 930.00 | 945.00 | 945.00 | 0.53% | 1,666,300 |
| Oct 20, 2025 | 930.00 | 945.00 | 925.00 | 940.00 | 940.00 | 1.08% | 2,314,100 |
| Oct 17, 2025 | 930.00 | 940.00 | 925.00 | 930.00 | 930.00 | - | 1,925,500 |
| Oct 16, 2025 | 915.00 | 935.00 | 910.00 | 930.00 | 930.00 | 1.64% | 2,658,300 |
| Oct 15, 2025 | 910.00 | 920.00 | 900.00 | 915.00 | 915.00 | 0.55% | 1,305,300 |
| Oct 14, 2025 | 895.00 | 915.00 | 895.00 | 910.00 | 910.00 | 1.68% | 2,345,100 |
| Oct 13, 2025 | 885.00 | 900.00 | 880.00 | 895.00 | 895.00 | 0.56% | 2,221,500 |
| Oct 10, 2025 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 0.56% | 3,213,700 |
| Oct 9, 2025 | 870.00 | 885.00 | 870.00 | 885.00 | 885.00 | 1.72% | 2,045,800 |
| Oct 8, 2025 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | -1.14% | 988,300 |
| Oct 7, 2025 | 875.00 | 885.00 | 870.00 | 880.00 | 880.00 | 0.57% | 2,182,800 |
| Oct 6, 2025 | 870.00 | 875.00 | 865.00 | 875.00 | 875.00 | 0.57% | 2,178,100 |
| Oct 3, 2025 | 870.00 | 870.00 | 860.00 | 870.00 | 870.00 | - | 1,578,500 |
| Oct 2, 2025 | 870.00 | 885.00 | 870.00 | 870.00 | 870.00 | - | 1,940,800 |
| Oct 1, 2025 | 860.00 | 875.00 | 860.00 | 870.00 | 870.00 | -0.57% | 1,995,800 |
| Sep 30, 2025 | 880.00 | 885.00 | 875.00 | 875.00 | 875.00 | -1.13% | 1,187,000 |
| Sep 29, 2025 | 885.00 | 885.00 | 875.00 | 885.00 | 885.00 | - | 1,933,800 |
| Sep 26, 2025 | 880.00 | 895.00 | 875.00 | 885.00 | 885.00 | 0.57% | 2,298,100 |